SGX:FHH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.60	0.60	0.59	0.60	0.60	-0.83%	659,900
Sep 17, 2026	0.61	0.61	0.59	0.60	0.60	-	1,922,300
Sep 16, 2026	0.62	0.63	0.60	0.60	0.60	-2.44%	765,700
Sep 15, 2026	0.60	0.62	0.59	0.62	0.62	3.36%	3,395,800
Sep 14, 2026	0.63	0.63	0.59	0.60	0.60	-5.56%	5,473,900
Sep 11, 2026	0.64	0.64	0.62	0.63	0.63	-0.79%	1,002,000
Sep 10, 2026	0.65	0.65	0.63	0.64	0.64	-1.55%	1,144,900
Sep 9, 2026	0.65	0.65	0.65	0.65	0.65	-0.77%	882,000
Sep 8, 2026	0.67	0.67	0.65	0.65	0.65	-2.26%	2,709,500
Sep 7, 2026	0.67	0.68	0.66	0.67	0.67	-	996,500
Sep 4, 2026	0.67	0.67	0.66	0.67	0.67	-0.75%	2,628,100
Sep 3, 2026	0.67	0.67	0.66	0.67	0.67	-	1,872,300
Sep 2, 2026	0.70	0.70	0.67	0.67	0.67	-4.29%	3,647,600
Sep 1, 2026	0.72	0.72	0.70	0.70	0.70	-2.10%	3,540,600
Aug 31, 2026	0.72	0.72	0.72	0.72	0.72	-0.69%	528,200
Aug 28, 2026	0.73	0.74	0.72	0.72	0.72	-0.69%	956,200
Aug 27, 2026	0.74	0.74	0.72	0.73	0.73	-0.68%	895,600
Aug 26, 2026	0.73	0.75	0.73	0.73	0.73	2.10%	3,769,600
Aug 25, 2026	0.72	0.72	0.71	0.72	0.72	-	596,700
Aug 24, 2026	0.73	0.73	0.71	0.72	0.72	-1.38%	2,698,700
Aug 21, 2026	0.73	0.73	0.72	0.73	0.73	-0.68%	885,700
Aug 20, 2026	0.76	0.76	0.73	0.73	0.73	-2.67%	2,721,600
Aug 19, 2026	0.76	0.76	0.75	0.75	0.75	-1.96%	1,081,800
Aug 18, 2026	0.77	0.77	0.76	0.77	0.77	-1.29%	734,600
Aug 17, 2026	0.74	0.78	0.74	0.78	0.78	4.73%	2,529,700
Aug 14, 2026	0.79	0.80	0.73	0.74	0.74	-8.07%	11,195,000
Aug 13, 2026	0.82	0.83	0.80	0.81	0.81	-1.23%	1,812,800
Aug 12, 2026	0.82	0.83	0.79	0.82	0.82	-	3,344,600
Aug 11, 2026	0.76	0.82	0.76	0.82	0.82	7.24%	7,892,700
Aug 7, 2026	0.77	0.77	0.76	0.76	0.76	-0.65%	2,515,300
Aug 6, 2026	0.75	0.78	0.75	0.77	0.77	2.00%	1,861,700
Aug 5, 2026	0.75	0.78	0.75	0.75	0.75	0.67%	1,964,900
Aug 4, 2026	0.74	0.76	0.74	0.75	0.75	-	709,500
Aug 3, 2026	0.74	0.75	0.73	0.75	0.75	0.68%	2,352,300
Jul 31, 2026	0.74	0.75	0.74	0.74	0.74	-	469,800
Jul 30, 2026	0.74	0.75	0.73	0.74	0.74	-	886,200
Jul 29, 2026	0.74	0.75	0.73	0.74	0.74	0.68%	1,241,000
Jul 28, 2026	0.76	0.76	0.74	0.74	0.74	-3.29%	1,472,300
Jul 27, 2026	0.77	0.79	0.76	0.76	0.76	-1.30%	4,400,700
Jul 24, 2026	0.80	0.80	0.77	0.77	0.77	-4.35%	1,512,400
Jul 23, 2026	0.77	0.83	0.77	0.81	0.81	5.23%	7,508,800
Jul 22, 2026	0.73	0.77	0.73	0.77	0.77	6.99%	5,952,300
Jul 21, 2026	0.72	0.73	0.72	0.72	0.72	-0.69%	890,000
Jul 20, 2026	0.73	0.73	0.71	0.72	0.72	-0.69%	991,700
Jul 17, 2026	0.72	0.73	0.71	0.73	0.73	2.11%	1,856,700
Jul 16, 2026	0.74	0.74	0.71	0.71	0.71	-2.74%	4,136,700
Jul 15, 2026	0.71	0.73	0.71	0.73	0.73	3.55%	2,898,300
Jul 14, 2026	0.72	0.72	0.70	0.71	0.71	-1.40%	6,044,200
Jul 13, 2026	0.74	0.75	0.71	0.72	0.72	-2.72%	5,136,200
Jul 10, 2026	0.73	0.78	0.73	0.74	0.74	2.08%	10,729,500